Mercados españoles cerrados

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
524,63+3,36 (+0,64%)
Al cierre: 04:00PM EDT
523,01 -1,62 (-0,31%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH260116C002300002024-04-22 10:03AM EDT230.00275.00299.00308.000.00-1853.81%
UNH260116C002400002024-05-17 2:35PM EDT240.00292.00290.05299.00+29.00+11.03%18,00552.60%
UNH260116C002500002024-04-02 11:29AM EDT250.00217.66250.00260.000.00-240.00%
UNH260116C002600002024-05-16 12:57PM EDT260.00274.50272.00282.000.00-11151.13%
UNH260116C002800002024-04-23 11:37AM EDT280.00225.00254.00264.000.00-1148.56%
UNH260116C003000002024-05-01 11:40AM EDT300.00206.28236.00246.000.00-13446.01%
UNH260116C003200002023-10-10 12:46PM EDT320.00233.11241.55249.500.00-1155.33%
UNH260116C003300002024-04-10 1:21PM EDT330.00149.92200.00209.000.00-1434.74%
UNH260116C003400002024-05-15 10:05AM EDT340.00201.46203.00211.950.00-3842.23%
UNH260116C003500002024-05-17 3:57PM EDT350.00200.60196.95202.70+22.80+12.82%22040.77%
UNH260116C003600002024-05-01 11:50AM EDT360.00157.07186.00195.000.00-4540.25%
UNH260116C003700002024-05-16 2:53PM EDT370.00181.84178.00187.000.00-1439.50%
UNH260116C003800002024-04-11 12:59PM EDT380.00110.00160.05169.000.00-1233.01%
UNH260116C003900002024-04-19 11:39AM EDT390.00150.20162.00170.400.00-3437.57%
UNH260116C004000002024-05-16 2:43PM EDT400.00159.00155.60162.300.00-114936.67%
UNH260116C004100002024-04-11 2:17PM EDT410.0091.50138.70145.650.00-22031.42%
UNH260116C004200002024-04-16 9:36AM EDT420.00105.00136.00145.000.00-2534.25%
UNH260116C004300002024-05-13 2:41PM EDT430.00127.00132.40140.300.00-1934.85%
UNH260116C004400002024-05-16 11:05AM EDT440.00129.15127.45132.650.00-12034.01%
UNH260116C004500002024-05-17 3:52PM EDT450.00122.30119.15125.80+2.30+1.92%16833.47%
UNH260116C004600002024-05-16 11:42AM EDT460.00116.80113.55119.050.00-16632.92%
UNH260116C004700002024-05-02 1:28PM EDT470.0084.50107.35111.950.00-33832.17%
UNH260116C004800002024-05-07 10:23AM EDT480.0082.50100.65105.150.00-113631.49%
UNH260116C004900002024-05-16 11:31AM EDT490.0098.2094.6099.300.00-18231.14%
UNH260116C005000002024-05-17 2:00PM EDT500.0088.6988.5593.15-0.29-0.33%124630.61%
UNH260116C005100002024-05-16 11:25AM EDT510.0085.0082.5087.450.00-14930.18%
UNH260116C005200002024-05-17 12:36PM EDT520.0077.9076.8581.70+2.05+2.70%19929.68%
UNH260116C005300002024-05-16 12:22PM EDT530.0073.2571.7076.650.00-28429.37%
UNH260116C005400002024-05-15 11:49AM EDT540.0065.0566.5571.400.00-43928.92%
UNH260116C005500002024-05-08 1:31PM EDT550.0051.4561.6066.900.00-112228.69%
UNH260116C005600002024-05-16 3:03PM EDT560.0059.3556.7561.900.00-21128.20%
UNH260116C005700002024-05-17 1:03PM EDT570.0054.6052.7058.000.00-12128.05%
UNH260116C005800002024-05-16 3:45PM EDT580.0050.0548.5551.850.00-114127.00%
UNH260116C005900002024-05-15 9:37AM EDT590.0043.5044.9048.100.00-124826.77%
UNH260116C006000002024-05-17 11:34AM EDT600.0041.0040.9545.30-2.75-6.29%120026.83%
UNH260116C006100002024-05-17 2:15PM EDT610.0039.5437.8540.45+5.00+14.48%13426.04%
UNH260116C006200002024-05-17 9:36AM EDT620.0034.6634.1038.50-2.14-5.82%24726.30%
UNH260116C006300002024-05-17 2:15PM EDT630.0032.2631.9534.30+0.16+0.50%178325.61%
UNH260116C006400002024-05-15 10:53AM EDT640.0029.0028.1031.450.00-236525.38%
UNH260116C006500002024-05-09 12:22PM EDT650.0021.6525.6529.050.00-21125.27%
UNH260116C006600002024-05-16 10:31AM EDT660.0025.3123.0027.300.00-14625.37%
UNH260116C006700002024-05-16 10:31AM EDT670.0023.0521.5027.250.00-16026.17%
UNH260116C006800002024-04-17 1:18PM EDT680.0014.1018.4022.700.00-31824.93%
UNH260116C007000002024-05-10 11:38AM EDT700.0014.2816.2021.150.00-1026225.68%
UNH260116C007200002024-05-16 11:24AM EDT720.0015.0213.4518.250.00-31825.64%
UNH260116C007400002024-04-18 10:01AM EDT740.009.2811.2013.450.00-21924.33%
UNH260116C007600002024-05-03 10:43AM EDT760.005.709.2011.250.00-101724.18%
UNH260116C007800002024-05-15 9:44AM EDT780.008.006.8011.150.00-121325.22%
UNH260116C008000002024-04-25 10:24AM EDT800.004.456.207.750.00-12323.86%
UNH260116C008200002024-05-16 12:08PM EDT820.005.505.356.300.00-412,93123.62%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH260116P002300002024-05-10 3:39PM EDT230.001.970.594.800.00-222641.41%
UNH260116P002400002024-05-08 3:40PM EDT240.003.151.013.500.00-121836.95%
UNH260116P002500002024-04-22 2:10PM EDT250.003.520.865.000.00-87538.07%
UNH260116P002600002024-04-22 2:12PM EDT260.003.821.115.350.00-383536.90%
UNH260116P002700002024-05-17 2:15PM EDT270.003.842.165.50+0.37+10.66%23035.42%
UNH260116P002800002024-05-13 10:17AM EDT280.004.813.056.200.00-12234.77%
UNH260116P002900002024-05-15 11:43AM EDT290.004.302.526.650.00-52933.73%
UNH260116P003000002024-05-10 3:38PM EDT300.004.902.007.200.00-14232.80%
UNH260116P003100002024-05-17 3:23PM EDT310.005.002.496.85-0.60-10.71%22230.81%
UNH260116P003200002024-05-17 12:38PM EDT320.005.952.847.25+0.25+4.39%18429.75%
UNH260116P003300002024-05-03 12:05PM EDT330.008.834.257.150.00-13728.15%
UNH260116P003400002024-05-16 10:39AM EDT340.007.376.107.900.00-14927.46%
UNH260116P003500002024-05-16 1:50PM EDT350.008.708.008.850.00-115526.90%
UNH260116P003600002024-04-19 12:25PM EDT360.0014.697.1010.050.00-11426.48%
UNH260116P003700002024-05-16 11:51AM EDT370.0010.337.5511.000.00-13925.78%
UNH260116P003800002024-05-14 10:01AM EDT380.0012.1510.3512.300.00-11825.29%
UNH260116P003900002024-05-15 12:48PM EDT390.0014.1511.2513.850.00-24524.88%
UNH260116P004000002024-05-16 11:30AM EDT400.0014.3511.4015.600.00-133724.52%
UNH260116P004100002024-05-16 12:40PM EDT410.0016.8213.4017.500.00-233224.14%
UNH260116P004200002024-05-16 12:04PM EDT420.0018.2516.3519.300.00-326923.63%
UNH260116P004300002024-05-15 11:45AM EDT430.0021.6018.6021.350.00-39423.16%
UNH260116P004400002024-05-16 12:06PM EDT440.0022.7518.0027.000.00-322324.36%
UNH260116P004500002024-05-15 3:54PM EDT450.0026.5021.8026.750.00-910922.61%
UNH260116P004600002024-05-15 12:37PM EDT460.0029.6026.8030.200.00-311922.51%
UNH260116P004700002024-05-15 12:44PM EDT470.0032.4528.4531.300.00-31,03321.31%
UNH260116P004800002024-05-15 12:15PM EDT480.0035.3530.6536.200.00-285221.63%
UNH260116P004900002024-05-15 12:19PM EDT490.0038.8534.1039.050.00-521421.00%
UNH260116P005000002024-05-15 12:47PM EDT500.0042.4537.0541.800.00-632820.25%
UNH260116P005100002024-05-16 2:02PM EDT510.0043.6540.7545.850.00-25029419.91%
UNH260116P005200002024-05-16 12:57PM EDT520.0048.6044.7550.250.00-33819.60%
UNH260116P005300002024-05-14 12:13PM EDT530.0057.3048.9553.850.00-85318.89%
UNH260116P005400002024-05-14 12:13PM EDT540.0062.0051.0559.000.00-254318.65%
UNH260116P005500002024-05-14 2:39PM EDT550.0065.5057.8063.300.00-257817.99%
UNH260116P005600002024-05-03 10:33AM EDT560.0087.8063.6068.550.00-504617.56%
UNH260116P005700002024-05-16 10:04AM EDT570.0073.5069.1074.150.00-13317.14%
UNH260116P005800002024-04-03 10:34AM EDT580.00122.2099.60103.200.00-457725.53%
UNH260116P005900002024-04-02 12:44PM EDT590.00138.80101.45107.050.00-2010124.38%
UNH260116P006000002024-04-23 12:03PM EDT600.00115.2586.6592.350.00-185215.62%
UNH260116P006100002024-01-29 1:25PM EDT610.00111.05112.00119.000.00--023.43%
UNH260116P006200002024-01-29 1:25PM EDT620.00119.05120.00127.600.00--023.86%
UNH260116P008000002024-03-01 11:46AM EDT800.00321.00300.00310.000.00-3038.47%